الاردنية الفرنسية للتأمين أسعار تاريخية
مؤشر الأداء 11/10/2026
السوق الثاني
أعلى سعر 0.52
سعر الإغلاق السابق 0.52
عدد العقود المنفذة 15
القطاعالتأمين
ادنى سعر 0.51
سعر الإفتتاح 0.52
عدد الأسهم 4,270
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.51
معدل السعر 0.51
P/EN
حجم التداول 2,184
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/01/2026 | 0.62 | 0.62 | 0.62 | 6 | 1 | 10 |
| 14/01/2026 | 0.62 | 0.62 | 0.62 | 6 | 1 | 10 |
| 13/01/2026 | 0.62 | 0.62 | 0.62 | 6 | 1 | 10 |
| 12/01/2026 | 0.62 | 0.62 | 0.62 | 31 | 1 | 50 |
| 11/01/2026 | 0.62 | 0.62 | 0.62 | 31 | 1 | 50 |
| 06/01/2026 | 0.63 | 0.61 | 0.61 | 95 | 3 | 155 |
| 05/01/2026 | 0.64 | 0.60 | 0.64 | 145 | 5 | 235 |
| 04/01/2026 | 0.63 | 0.61 | 0.63 | 62 | 2 | 100 |
| 31/12/2025 | 0.61 | 0.60 | 0.60 | 900 | 4 | 1,500 |
| 30/12/2025 | 0.63 | 0.60 | 0.63 | 96 | 2 | 160 |
| 29/12/2025 | 0.63 | 0.61 | 0.63 | 70 | 2 | 115 |
| 18/12/2025 | 0.63 | 0.63 | 0.63 | 32 | 1 | 50 |
| 16/12/2025 | 0.61 | 0.61 | 0.61 | 3,827 | 4 | 6,274 |
| 15/12/2025 | 0.60 | 0.60 | 0.60 | 2,400 | 6 | 4,000 |
| 14/12/2025 | 0.60 | 0.60 | 0.60 | 600 | 2 | 1,000 |
| 24/11/2025 | 0.61 | 0.58 | 0.61 | 9 | 2 | 15 |
| 12/11/2025 | 0.61 | 0.57 | 0.61 | 5,661 | 5 | 9,932 |
| 10/11/2025 | 0.60 | 0.60 | 0.60 | 1,510 | 4 | 2,517 |
| 05/11/2025 | 0.63 | 0.61 | 0.63 | 1,715 | 6 | 2,812 |
| 03/11/2025 | 0.63 | 0.60 | 0.63 | 1,490 | 7 | 2,483 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/10/2024 | 0.66 | 0.60 | 0.60 | 1,125 | 11 | 1,792 |
| 13/10/2024 | 0.64 | 0.60 | 0.63 | 688 | 6 | 1,119 |
| 06/10/2024 | 0.61 | 0.57 | 0.61 | 347 | 3 | 601 |
| 29/09/2024 | 0.64 | 0.59 | 0.59 | 3,159 | 14 | 5,088 |
| 22/09/2024 | 0.67 | 0.64 | 0.67 | 587 | 6 | 910 |
| 15/09/2024 | 0.61 | 0.61 | 0.61 | 427 | 3 | 700 |
| 01/09/2024 | 0.65 | 0.62 | 0.62 | 1,752 | 4 | 2,777 |
| 25/08/2024 | 0.67 | 0.63 | 0.63 | 22,875 | 43 | 35,620 |
| 18/08/2024 | 0.70 | 0.66 | 0.67 | 12,800 | 29 | 18,985 |
| 11/08/2024 | 0.66 | 0.60 | 0.66 | 7,466 | 19 | 12,154 |
| 04/08/2024 | 0.61 | 0.61 | 0.61 | 305 | 1 | 500 |
| 28/07/2024 | 0.66 | 0.62 | 0.63 | 787 | 6 | 1,260 |
| 21/07/2024 | 0.70 | 0.62 | 0.65 | 2,840 | 10 | 4,239 |
| 14/07/2024 | 0.73 | 0.58 | 0.71 | 8,887 | 35 | 13,601 |
| 08/07/2024 | 0.61 | 0.58 | 0.61 | 2,314 | 8 | 3,925 |
| 30/06/2024 | 0.61 | 0.55 | 0.61 | 5,549 | 30 | 9,542 |
| 23/06/2024 | 0.58 | 0.55 | 0.58 | 1,797 | 12 | 3,212 |
| 10/06/2024 | 0.59 | 0.56 | 0.57 | 2,243 | 19 | 3,970 |
| 02/06/2024 | 0.59 | 0.54 | 0.58 | 14,441 | 71 | 25,617 |
| 26/05/2024 | 0.58 | 0.53 | 0.53 | 48,020 | 93 | 89,196 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2019 | 0.75 | 0.72 | 0.72 | 4,103 | 6 | 5,494 |
| 01/08/2019 | 0.77 | 0.72 | 0.75 | 5,853 | 14 | 7,837 |
| 01/07/2019 | 0.80 | 0.73 | 0.73 | 7,223 | 24 | 9,298 |
| 02/06/2019 | 0.80 | 0.78 | 0.78 | 5,926 | 11 | 7,545 |
| 01/05/2019 | 0.80 | 0.78 | 0.80 | 2,871 | 5 | 3,611 |
| 01/04/2019 | 0.82 | 0.77 | 0.78 | 2,847 | 8 | 3,603 |
| 03/03/2019 | 0.82 | 0.82 | 0.82 | 2,717 | 3 | 3,313 |
| 03/02/2019 | 0.87 | 0.81 | 0.81 | 552 | 3 | 644 |
| 02/01/2019 | 0.88 | 0.76 | 0.81 | 697 | 6 | 883 |
| 02/12/2018 | 0.95 | 0.92 | 0.95 | 2,450 | 4 | 2,580 |
| 01/11/2018 | 0.94 | 0.86 | 0.86 | 11,815 | 10 | 13,036 |
| 01/10/2018 | 0.97 | 0.96 | 0.96 | 15,001 | 12 | 15,475 |
| 02/09/2018 | 1.00 | 0.99 | 1.00 | 26,930 | 8 | 27,000 |
| 01/08/2018 | 1.00 | 0.93 | 0.93 | 17,201 | 14 | 17,327 |
| 01/07/2018 | 1.00 | 1.00 | 1.00 | 1,245 | 4 | 1,245 |
| 03/06/2018 | 1.02 | 1.00 | 1.00 | 4,187 | 6 | 4,156 |
| 02/05/2018 | 1.02 | 1.02 | 1.02 | 7,831 | 8 | 7,677 |
| 01/04/2018 | 1.02 | 1.02 | 1.02 | 6,483 | 7 | 6,356 |
| 01/03/2018 | 1.02 | 1.00 | 1.02 | 14,822 | 12 | 14,682 |
| 01/02/2018 | 1.00 | 0.98 | 1.00 | 51,368 | 30 | 52,186 |